Intuit Inc.
INTU · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $340.25 | $356.56 | $336.93 | $352.10 | +3.23% | 3.54M |
| Oct 30, 2026 | $339.77 | $344.53 | $333.00 | $341.09 | +2.99% | 3.99M |
| Oct 29, 2026 | $320.97 | $332.86 | $319.02 | $331.19 | +0.91% | 2.63M |
| Oct 28, 2026 | $324.20 | $333.25 | $324.18 | $328.19 | -0.08% | 2.03M |
| Oct 27, 2026 | $336.00 | $340.16 | $325.15 | $328.45 | -3.37% | 2.25M |
| Oct 26, 2026 | $343.39 | $345.93 | $333.49 | $339.89 | -1.02% | 2.67M |
| Oct 23, 2026 | $351.42 | $356.11 | $342.80 | $343.39 | -3.24% | 2.53M |
| Oct 22, 2026 | $340.45 | $358.03 | $337.44 | $354.90 | +5.75% | 4.82M |
| Oct 21, 2026 | $335.00 | $336.26 | $331.57 | $335.61 | +0.10% | 1.81M |
| Oct 20, 2026 | $331.60 | $341.79 | $330.99 | $335.29 | +2.97% | 2.54M |
| Oct 19, 2026 | $322.85 | $327.19 | $317.93 | $325.62 | +0.14% | 2.56M |
| Oct 16, 2026 | $334.68 | $336.26 | $320.86 | $325.15 | -1.52% | 3.53M |
| Oct 15, 2026 | $314.37 | $332.27 | $314.00 | $330.17 | +6.36% | 4.50M |
| Oct 14, 2026 | $301.60 | $311.66 | $298.83 | $310.44 | +2.98% | 2.93M |
| Oct 13, 2026 | $307.57 | $312.00 | $300.80 | $301.45 | -1.48% | 3.67M |
| Oct 12, 2026 | $307.75 | $314.95 | $304.44 | $305.99 | +1.07% | 3.94M |
| Oct 9, 2026 | $305.05 | $309.76 | $300.10 | $302.75 | -0.37% | 2.60M |
| Oct 8, 2026 | $296.76 | $304.00 | $291.94 | $303.88 | +2.23% | 5.63M |
| Oct 7, 2026 | $290.75 | $298.83 | $290.70 | $297.24 | +2.56% | 3.52M |
| Oct 6, 2026 | $287.00 | $291.26 | $284.87 | $289.81 | +1.80% | 3.50M |
| Oct 5, 2026 | $281.51 | $291.19 | $280.84 | $284.68 | +1.28% | 2.95M |
| Oct 2, 2026 | $283.79 | $284.20 | $277.38 | $281.08 | -0.60% | 2.74M |
| Oct 1, 2026 | $284.75 | $291.53 | $277.31 | $282.78 | +2.56% | 4.65M |
| Sep 30, 2026 | $269.05 | $277.38 | $267.95 | $275.71 | +2.87% | 3.66M |
| Sep 29, 2026 | $269.40 | $270.61 | $262.50 | $268.03 | -0.51% | 3.71M |
| Sep 28, 2026 | $270.15 | $272.14 | $262.32 | $269.40 | -2.32% | 3.82M |
| Sep 25, 2026 | $275.52 | $277.39 | $271.43 | $275.79 | -0.48% | 3.40M |
| Sep 24, 2026 | $289.56 | $291.80 | $276.78 | $277.13 | -3.37% | 4.56M |
| Sep 23, 2026 | $291.71 | $294.20 | $286.20 | $286.80 | -1.90% | 3.43M |
| Sep 22, 2026 | $310.74 | $310.74 | $288.25 | $292.35 | -3.87% | 4.82M |
| Sep 21, 2026 | $301.53 | $304.81 | $295.11 | $304.12 | +0.31% | 2.95M |
| Sep 18, 2026 | $312.91 | $313.38 | $300.67 | $303.19 | -3.17% | 7.70M |
| Sep 17, 2026 | $319.17 | $323.86 | $312.58 | $313.13 | -1.57% | 4.12M |
| Sep 16, 2026 | $322.21 | $323.95 | $316.75 | $318.13 | -3.38% | 2.50M |
| Sep 15, 2026 | $334.45 | $338.97 | $328.66 | $329.27 | -2.91% | 2.91M |
| Sep 14, 2026 | $332.02 | $342.31 | $329.88 | $339.15 | +5.47% | 3.63M |
| Sep 11, 2026 | $313.02 | $323.09 | $312.77 | $321.57 | +2.81% | 2.31M |
| Sep 10, 2026 | $314.03 | $317.39 | $309.80 | $312.77 | -0.37% | 2.72M |
| Sep 9, 2026 | $319.07 | $321.31 | $312.80 | $313.94 | -1.56% | 2.42M |
| Sep 8, 2026 | $326.09 | $327.00 | $313.05 | $318.93 | -4.14% | 4.47M |
| Sep 4, 2026 | $341.36 | $346.00 | $330.12 | $332.70 | -3.37% | 3.54M |
| Sep 3, 2026 | $351.93 | $363.70 | $340.82 | $344.30 | +0.40% | 3.70M |
| Sep 2, 2026 | $346.31 | $348.40 | $339.32 | $342.94 | -0.58% | 3.14M |
| Sep 1, 2026 | $353.10 | $357.21 | $343.00 | $344.93 | -4.00% | 2.67M |
| Aug 31, 2026 | $356.05 | $365.77 | $355.07 | $359.30 | +0.35% | 3.08M |
| Aug 28, 2026 | $347.82 | $358.43 | $345.25 | $358.06 | +2.89% | 4.12M |
| Aug 27, 2026 | $353.54 | $355.50 | $335.00 | $348.00 | +0.61% | 4.75M |
| Aug 26, 2026 | $323.47 | $351.39 | $322.57 | $345.88 | -3.24% | 11.45M |
| Aug 25, 2026 | $364.35 | $367.85 | $356.02 | $357.46 | -3.37% | 7.20M |
| Aug 24, 2026 | $366.47 | $372.98 | $365.01 | $369.92 | +0.80% | 3.14M |
| Aug 21, 2026 | $364.94 | $371.70 | $360.07 | $367.00 | +1.42% | 3.45M |
| Aug 20, 2026 | $363.09 | $366.63 | $358.39 | $361.87 | -0.17% | 3.29M |
| Aug 19, 2026 | $349.32 | $365.38 | $349.32 | $362.47 | +3.44% | 4.02M |
| Aug 18, 2026 | $348.01 | $355.86 | $343.00 | $350.41 | +4.41% | 3.89M |
| Aug 17, 2026 | $339.08 | $344.58 | $332.10 | $335.60 | -2.91% | 3.53M |
| Aug 14, 2026 | $362.00 | $362.00 | $344.95 | $345.66 | -3.53% | 3.23M |
| Aug 13, 2026 | $336.95 | $361.10 | $336.78 | $358.29 | +7.04% | 4.61M |
| Aug 12, 2026 | $331.79 | $336.98 | $328.60 | $334.71 | -0.51% | 2.55M |
| Aug 11, 2026 | $332.27 | $338.09 | $330.18 | $336.44 | +0.60% | 2.89M |
| Aug 10, 2026 | $322.82 | $334.50 | $321.66 | $334.43 | — | 2.70M |
